Skip to main content

Anheuser-Busch Inbev S.A. ADR (NY: BUD )

59.37 -3.54 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 69.72 70.26 68.89 69.94 3,075,605 +1.23(+1.79%)
Jun 26, 2013 68.42 69.25 68.39 68.71 2,696,427 +1.36(+2.01%)
Jun 25, 2013 67.01 67.70 66.71 67.35 2,839,378 +0.22(+0.32%)
Jun 24, 2013 65.49 67.75 65.38 67.13 5,941,966 -0.46(-0.69%)
Jun 21, 2013 68.96 68.99 67.37 67.60 2,932,251 -0.19(-0.27%)
Jun 20, 2013 68.61 69.17 67.69 67.78 5,206,075 -3.32(-4.66%)
Jun 19, 2013 72.91 73.01 71.07 71.10 1,688,776 -1.46(-2.01%)
Jun 18, 2013 72.51 73.08 72.43 72.56 2,429,035 -0.80(-1.09%)
Jun 17, 2013 73.43 73.66 73.05 73.36 3,033,446 +0.73(+1.00%)
Jun 14, 2013 72.27 73.28 72.56 72.63 990,480 +0.36(+0.49%)
Jun 13, 2013 71.09 72.37 71.09 72.27 1,300,932 +0.46(+0.64%)
Jun 12, 2013 73.18 73.25 71.64 71.81 1,021,714 -0.06(-0.09%)
Jun 11, 2013 71.30 72.24 71.21 71.88 979,682 -0.74(-1.02%)
Jun 10, 2013 72.99 73.01 72.53 72.62 926,480 -0.53(-0.73%)
Jun 07, 2013 72.15 73.88 72.12 73.15 2,094,940 +1.33(+1.84%)
Jun 06, 2013 71.13 71.86 70.96 71.83 1,508,063 +1.68(+2.40%)
Jun 05, 2013 70.58 70.86 69.75 70.15 1,934,598 -1.39(-1.95%)
Jun 04, 2013 71.60 71.79 71.31 71.54 936,627 +0.02(+0.02%)
Jun 03, 2013 70.85 71.53 70.50 71.53 1,289,478 +0.30(+0.42%)
May 31, 2013 71.84 72.04 71.08 71.23 2,024,317 -1.77(-2.42%)
May 30, 2013 73.09 73.36 72.84 72.99 1,304,909 +0.33(+0.46%)
May 29, 2013 73.52 73.68 72.63 72.66 990,947 -1.57(-2.11%)
May 28, 2013 74.87 75.23 74.05 74.22 732,054 +0.14(+0.19%)
May 24, 2013 73.89 74.21 73.64 74.08 804,861 +0.01(+0.01%)
May 23, 2013 73.33 74.09 72.97 74.08 1,224,157 +0.26(+0.35%)
May 22, 2013 74.21 74.71 73.67 73.82 1,224,105 -0.26(-0.35%)
May 21, 2013 73.92 74.50 73.76 74.08 1,395,519 +0.09(+0.13%)
May 20, 2013 74.18 74.31 73.91 73.98 1,075,151 -0.69(-0.92%)
May 17, 2013 74.44 75.01 74.01 74.67 1,736,073 -0.27(-0.36%)
May 16, 2013 75.49 75.72 74.87 74.94 752,564 -0.81(-1.06%)
May 15, 2013 75.12 76.08 75.12 75.75 1,222,977 +0.17(+0.23%)
May 13, 2013 75.36 75.65 75.12 75.58 1,158,324 +0.61(+0.82%)
May 10, 2013 74.73 75.09 74.50 74.97 578,982 +0.38(+0.51%)
May 09, 2013 75.05 75.18 74.41 74.59 998,871 -1.17(-1.54%)
May 08, 2013 75.57 75.91 75.39 75.76 1,661,727 +1.12(+1.51%)
May 07, 2013 74.70 74.94 73.80 74.63 1,013,288 +0.40(+0.54%)
May 06, 2013 74.47 74.52 74.05 74.23 784,514 -0.31(-0.42%)
May 03, 2013 73.92 74.81 73.81 74.54 2,657,012 +0.74(+1.00%)
May 02, 2013 73.53 74.09 73.36 73.81 2,643,251 +0.28(+0.38%)
May 01, 2013 74.12 74.60 73.50 73.53 1,692,678 -0.57(-0.76%)
Apr 30, 2013 72.74 74.19 72.38 74.09 6,456,446 +0.11(+0.15%)
Apr 29, 2013 73.64 74.37 73.55 73.98 5,004,553 +1.05(+1.43%)
Apr 26, 2013 73.21 73.28 72.33 72.94 4,521,535 -1.61(-2.16%)
Apr 25, 2013 75.36 75.42 74.34 74.55 2,090,946 -0.05(-0.07%)
Apr 24, 2013 74.35 75.40 74.34 74.60 2,012,597 -0.89(-1.18%)
Apr 23, 2013 75.54 75.91 75.38 75.49 1,721,544 -1.23(-1.61%)
Apr 22, 2013 76.76 76.97 76.35 76.73 1,223,150 -0.15(-0.20%)
Apr 19, 2013 76.01 77.25 75.98 76.88 1,526,735 +1.28(+1.69%)
Apr 18, 2013 75.50 75.96 74.81 75.60 1,723,805 +0.64(+0.86%)
Apr 17, 2013 76.77 76.79 74.94 74.96 2,347,131 -2.01(-2.62%)
Apr 16, 2013 76.97 77.20 76.32 76.97 920,304 +0.86(+1.13%)
Apr 15, 2013 76.67 77.04 76.11 76.11 1,366,163 -1.67(-2.14%)
Apr 12, 2013 77.46 77.83 77.20 77.78 1,954,375 -0.39(-0.50%)
Apr 11, 2013 78.13 78.59 77.95 78.17 1,158,295 -0.74(-0.94%)
Apr 10, 2013 76.94 78.93 76.89 78.91 2,750,884 +2.41(+3.15%)
Apr 09, 2013 76.29 76.95 76.00 76.50 1,159,366 -0.39(-0.50%)
Apr 08, 2013 76.97 77.26 76.64 76.89 1,572,175 +1.26(+1.67%)
Apr 05, 2013 75.36 76.08 74.94 75.63 1,697,146 -1.51(-1.96%)
Apr 04, 2013 76.30 77.58 76.04 77.14 1,278,173 +0.36(+0.47%)
Apr 03, 2013 78.32 78.63 76.71 76.77 5,104,864 -0.82(-1.06%)
Apr 02, 2013 77.25 78.72 77.18 77.59 2,167,069 +0.64(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.